COLT Group SA Share Price (COLT) - Buy COLT Shares

View your Watch List

Add COLT to your Watch List

COLT Group SA (COLT) share price history chart

Current Price:		92.75p
on 08-02-2012 at 08:27:12
Change:		0.90p 0.98 %
Buy:		92.75p
Sell:		91.05p
		Buy or Sell

COLT Group SA (COLT, COLT.L, LON:COLT) Price Details (LSE MAIN Listed Equity)
Last Trade:	Buy 346 at 92.75p		Days Range:	90.00 - 92.75p
Day's Volume:	1,674		52wk Range:	84.10 - 156.20p
Last Close:	91.85p		Market Capitalisation:*	£ 827.33 m
Open:	91.75p		VWAP:	91.19p
ISIN:	LU0253815640		Shares in Issue:	892.00 m
Sector: Fixed Line Telecommunications Listed in: FTSE All Share, FTSE 250, FTSE techMARK 100, FTSE techMARK All Share, FTSE 350

Buy/Sell	Volume	Price	Trade Code	Trade Type	Trade Time
Buy	346	92.75p	475019792615956	Automated Trade	08:27:12 - 08/02
Sell	48	92.15p	475019792614780	Automated Trade	08:18:01 - 08/02
Sell	28	92.20p	475019792614744	Automated Trade	08:17:37 - 08/02
Buy	154	91.60p	475019792614411	Automated Trade	08:15:31 - 08/02
Sell	601	90.00p	475019792613720	Automated Trade	08:01:40 - 08/02
Sell	194	90.00p	475019792613718	Automated Trade	08:01:39 - 08/02

Time period : to Frequency :
Date	Open	High	Low	Close	Volume
7 Feb 2012 (Tue)	89.55	92.10	89.55	91.85	202,552
6 Feb 2012 (Mon)	92.15	92.55	89.40	91.55	152,974
3 Feb 2012 (Fri)	91.00	92.15	89.78	92.15	292,809
2 Feb 2012 (Thu)	93.60	93.60	90.85	91.75	179,970
1 Feb 2012 (Wed)	88.05	93.20	88.05	93.00	772,517
31 Jan 2012 (Tue)	90.00	92.00	88.75	92.00	266,975
30 Jan 2012 (Mon)	90.25	90.25	86.90	90.00	241,258
27 Jan 2012 (Fri)	89.65	90.00	88.85	90.00	104,422
26 Jan 2012 (Thu)	87.45	90.75	87.45	90.60	117,530
25 Jan 2012 (Wed)	90.40	91.15	87.80	89.70	215,655
24 Jan 2012 (Tue)	92.45	92.50	84.40	90.60	414,767
23 Jan 2012 (Mon)	95.65	98.25	92.90	92.90	152,722
20 Jan 2012 (Fri)	92.20	95.30	92.20	93.10	51,876
19 Jan 2012 (Thu)	96.35	98.05	93.55	93.55	314,361
18 Jan 2012 (Wed)	93.45	95.10	90.25	95.10	176,298
17 Jan 2012 (Tue)	88.00	92.50	87.80	92.50	146,187
16 Jan 2012 (Mon)	92.80	92.80	87.90	89.70	131,472
13 Jan 2012 (Fri)	90.40	91.70	89.25	90.40	153,336
12 Jan 2012 (Thu)	89.40	93.50	86.80	91.50	338,594
11 Jan 2012 (Wed)	85.45	89.80	83.50	89.80	146,695
10 Jan 2012 (Tue)	88.40	88.40	85.05	85.95	218,554
9 Jan 2012 (Mon)	87.15	88.05	85.35	87.40	368,364

FTSE 100 Latest

Value	Change
5,906.23	15.97